Shandong Jinjing Science and Technology Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 4.960 | 4.980 | 4.920 | 4.930 | 4.930 | 9,909,928 |
| 2025-10-23 | 4.900 | 4.960 | 4.870 | 4.950 | 4.950 | 13,433,718 |
| 2025-10-22 | 4.920 | 4.940 | 4.890 | 4.910 | 4.910 | 9,129,442 |
| 2025-10-21 | 4.890 | 4.940 | 4.870 | 4.920 | 4.920 | 10,845,589 |
| 2025-10-20 | 4.900 | 4.940 | 4.870 | 4.890 | 4.890 | 11,545,542 |
| 2025-10-17 | 4.950 | 4.990 | 4.870 | 4.870 | 4.870 | 16,212,054 |
| 2025-10-16 | 5.060 | 5.070 | 4.940 | 4.960 | 4.960 | 19,202,270 |
| 2025-10-15 | 5.020 | 5.090 | 5.010 | 5.060 | 5.060 | 19,998,140 |
| 2025-10-14 | 4.970 | 5.120 | 4.970 | 5.000 | 5.000 | 28,324,227 |
| 2025-10-13 | 4.810 | 5.000 | 4.810 | 4.980 | 4.980 | 20,431,912 |
| 2025-10-10 | 4.990 | 5.080 | 4.970 | 5.020 | 5.020 | 18,681,282 |
| 2025-10-09 | 4.980 | 5.020 | 4.960 | 5.010 | 5.010 | 20,649,397 |
| 2025-09-30 | 5.010 | 5.020 | 4.960 | 4.980 | 4.980 | 15,912,397 |
| 2025-09-29 | 4.950 | 5.000 | 4.880 | 4.990 | 4.990 | 16,906,365 |
| 2025-09-26 | 4.960 | 5.000 | 4.940 | 4.940 | 4.940 | 18,394,568 |
| 2025-09-25 | 5.120 | 5.130 | 4.980 | 5.000 | 5.000 | 42,872,550 |
| 2025-09-24 | 4.920 | 5.300 | 4.900 | 5.180 | 5.180 | 60,196,882 |
| 2025-09-23 | 4.960 | 4.970 | 4.840 | 4.940 | 4.940 | 24,096,277 |
| 2025-09-22 | 5.000 | 5.010 | 4.920 | 4.970 | 4.970 | 21,057,501 |
| 2025-09-19 | 5.020 | 5.040 | 4.960 | 5.000 | 5.000 | 25,120,637 |
| 2025-09-18 | 5.180 | 5.190 | 4.990 | 5.020 | 5.020 | 49,230,284 |
| 2025-09-17 | 5.170 | 5.230 | 5.140 | 5.180 | 5.180 | 40,696,603 |
| 2025-09-16 | 5.300 | 5.350 | 5.120 | 5.200 | 5.200 | 44,180,325 |
| 2025-09-15 | 5.250 | 5.270 | 5.190 | 5.210 | 5.210 | 33,476,333 |
| 2025-09-12 | 5.360 | 5.400 | 5.220 | 5.240 | 5.240 | 54,610,023 |
| 2025-09-11 | 5.400 | 5.410 | 5.270 | 5.380 | 5.380 | 47,073,108 |
| 2025-09-10 | 5.610 | 5.610 | 5.370 | 5.430 | 5.430 | 52,433,791 |
| 2025-09-09 | 5.590 | 5.690 | 5.470 | 5.610 | 5.610 | 112,581,696 |
| 2025-09-08 | 5.160 | 5.640 | 5.150 | 5.640 | 5.640 | 143,462,283 |
| 2025-09-05 | 4.960 | 5.140 | 4.920 | 5.130 | 5.130 | 45,368,443 |
| 2025-09-04 | 4.790 | 5.040 | 4.780 | 4.950 | 4.950 | 38,364,665 |
| 2025-09-03 | 4.840 | 4.870 | 4.790 | 4.790 | 4.790 | 13,487,187 |
| 2025-09-02 | 4.880 | 4.950 | 4.840 | 4.850 | 4.850 | 19,518,455 |
| 2025-09-01 | 4.860 | 4.880 | 4.800 | 4.880 | 4.880 | 17,154,979 |
| 2025-08-29 | 4.890 | 4.920 | 4.860 | 4.870 | 4.870 | 16,015,058 |
| 2025-08-28 | 4.910 | 4.950 | 4.770 | 4.890 | 4.890 | 31,688,295 |
| 2025-08-27 | 5.070 | 5.080 | 4.920 | 4.920 | 4.920 | 39,087,003 |
| 2025-08-26 | 5.060 | 5.110 | 5.030 | 5.080 | 5.080 | 22,223,807 |
| 2025-08-25 | 5.140 | 5.160 | 5.060 | 5.090 | 5.090 | 30,748,493 |
| 2025-08-22 | 5.070 | 5.090 | 5.030 | 5.090 | 5.090 | 21,742,400 |
| 2025-08-21 | 5.060 | 5.100 | 5.030 | 5.080 | 5.080 | 22,966,102 |
| 2025-08-20 | 5.050 | 5.130 | 5.030 | 5.070 | 5.070 | 23,362,742 |
| 2025-08-19 | 5.060 | 5.070 | 5.020 | 5.040 | 5.040 | 18,450,980 |
| 2025-08-18 | 5.100 | 5.110 | 5.050 | 5.070 | 5.070 | 25,592,846 |
| 2025-08-15 | 4.920 | 5.080 | 4.910 | 5.050 | 5.050 | 23,860,698 |
| 2025-08-14 | 5.040 | 5.070 | 4.920 | 4.940 | 4.940 | 27,726,100 |
| 2025-08-13 | 5.050 | 5.070 | 5.010 | 5.030 | 5.030 | 16,928,661 |
| 2025-08-12 | 5.050 | 5.070 | 5.010 | 5.060 | 5.060 | 16,547,445 |
| 2025-08-11 | 5.070 | 5.090 | 5.050 | 5.070 | 5.070 | 15,823,300 |
| 2025-08-08 | 5.040 | 5.080 | 5.040 | 5.050 | 5.050 | 14,712,441 |
| 2025-08-07 | 5.110 | 5.130 | 5.050 | 5.060 | 5.060 | 19,079,771 |
| 2025-08-06 | 5.120 | 5.120 | 5.050 | 5.110 | 5.110 | 17,601,347 |
| 2025-08-05 | 5.100 | 5.130 | 5.070 | 5.120 | 5.120 | 18,354,410 |
| 2025-08-04 | 5.060 | 5.090 | 5.020 | 5.080 | 5.080 | 16,794,522 |
| 2025-08-01 | 5.090 | 5.170 | 5.070 | 5.090 | 5.090 | 19,180,113 |
| 2025-07-31 | 5.180 | 5.230 | 5.050 | 5.080 | 5.080 | 30,643,234 |
| 2025-07-30 | 5.370 | 5.370 | 5.230 | 5.250 | 5.250 | 30,722,308 |
| 2025-07-29 | 5.360 | 5.400 | 5.260 | 5.350 | 5.350 | 27,870,752 |
| 2025-07-28 | 5.420 | 5.430 | 5.310 | 5.350 | 5.350 | 33,365,536 |
| 2025-07-25 | 5.640 | 5.660 | 5.460 | 5.470 | 5.470 | 37,969,724 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-06 | 0.0300 CNY |
| 2022-07-06 | 0.2810 CNY |
| 2021-06-29 | 0.0300 CNY |
| 2020-07-15 | 0.0300 CNY |
| 2019-07-19 | 0.0600 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.